Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Government Markets Income Trust (NY: MGF )

3.055 +0.020 (+0.65%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 2.741 2.741 2.717 2.737 207,624 +0.00(+0.00%)
May 30, 2012 2.733 2.745 2.713 2.737 203,826 +0.00(+0.15%)
May 29, 2012 2.749 2.749 2.721 2.733 164,044 -0.02(-0.58%)
May 25, 2012 2.729 2.749 2.717 2.749 204,329 +0.00(+0.00%)
May 24, 2012 2.741 2.749 2.717 2.749 198,628 +0.00(+0.14%)
May 23, 2012 2.717 2.745 2.705 2.745 218,992 +0.01(+0.44%)
May 22, 2012 2.733 2.745 2.717 2.733 135,240 +0.02(+0.58%)
May 21, 2012 2.729 2.729 2.701 2.717 132,511 +0.01(+0.29%)
May 18, 2012 2.741 2.741 2.701 2.709 131,937 -0.01(-0.44%)
May 17, 2012 2.761 2.769 2.721 2.721 196,508 -0.04(-1.44%)
May 16, 2012 2.757 2.765 2.751 2.761 125,974 +0.01(+0.29%)
May 15, 2012 2.741 2.753 2.725 2.753 132,813 +0.02(+0.61%)
May 14, 2012 2.752 2.752 2.728 2.736 106,811 -0.00(-0.14%)
May 11, 2012 2.736 2.740 2.725 2.740 65,796 +0.01(+0.43%)
May 10, 2012 2.728 2.732 2.728 2.728 121,872 -0.01(-0.43%)
May 09, 2012 2.725 2.744 2.725 2.740 179,270 +0.01(+0.29%)
May 08, 2012 2.744 2.744 2.713 2.732 92,469 -0.00(-0.14%)
May 07, 2012 2.728 2.740 2.721 2.736 115,766 +0.02(+0.73%)
May 04, 2012 2.740 2.748 2.709 2.717 150,662 -0.04(-1.57%)
May 03, 2012 2.756 2.760 2.725 2.760 125,954 +0.00(+0.00%)
May 02, 2012 2.728 2.760 2.728 2.760 108,097 +0.01(+0.43%)
May 01, 2012 2.732 2.756 2.721 2.748 158,255 +0.03(+1.16%)
Apr 30, 2012 2.732 2.741 2.717 2.717 124,288 -0.01(-0.29%)
Apr 27, 2012 2.760 2.768 2.721 2.725 149,051 -0.03(-1.00%)
Apr 26, 2012 2.760 2.760 2.736 2.752 108,849 -0.01(-0.29%)
Apr 25, 2012 2.764 2.768 2.740 2.760 180,726 -0.00(-0.14%)
Apr 24, 2012 2.776 2.776 2.740 2.764 168,152 -0.00(-0.14%)
Apr 23, 2012 2.728 2.772 2.728 2.768 147,327 +0.03(+1.15%)
Apr 20, 2012 2.736 2.760 2.713 2.736 295,971 +0.02(+0.58%)
Apr 19, 2012 2.725 2.728 2.705 2.721 125,557 +0.01(+0.44%)
Apr 18, 2012 2.744 2.752 2.705 2.709 128,046 -0.03(-1.01%)
Apr 17, 2012 2.740 2.740 2.725 2.736 121,087 -0.00(-0.11%)
Apr 16, 2012 2.736 2.743 2.724 2.740 93,589 +0.00(+0.14%)
Apr 13, 2012 2.740 2.740 2.720 2.736 113,010 +0.00(+0.14%)
Apr 12, 2012 2.728 2.736 2.712 2.732 157,226 +0.01(+0.29%)
Apr 11, 2012 2.720 2.728 2.710 2.724 189,075 +0.02(+0.73%)
Apr 10, 2012 2.708 2.708 2.677 2.704 182,637 -0.02(-0.58%)
Apr 09, 2012 2.700 2.720 2.688 2.720 163,486 +0.04(+1.61%)
Apr 05, 2012 2.732 2.736 2.673 2.677 205,703 -0.04(-1.59%)
Apr 04, 2012 2.724 2.740 2.716 2.720 164,060 +0.01(+0.29%)
Apr 03, 2012 2.728 2.728 2.692 2.712 101,073 +0.01(+0.44%)
Apr 02, 2012 2.685 2.724 2.685 2.700 283,807 +0.04(+1.48%)
Mar 30, 2012 2.728 2.732 2.661 2.661 274,914 -0.04(-1.31%)
Mar 29, 2012 2.732 2.740 2.688 2.696 230,125 -0.02(-0.72%)
Mar 28, 2012 2.751 2.755 2.716 2.716 250,503 -0.03(-1.00%)
Mar 27, 2012 2.736 2.751 2.724 2.743 196,194 +0.00(+0.14%)
Mar 26, 2012 2.747 2.759 2.736 2.740 228,265 -0.01(-0.29%)
Mar 23, 2012 2.759 2.791 2.728 2.747 302,783 +0.00(+0.00%)
Mar 22, 2012 2.771 2.775 2.728 2.747 184,451 -0.00(-0.14%)
Mar 21, 2012 2.787 2.787 2.740 2.751 310,338 -0.02(-0.85%)
Mar 20, 2012 2.688 2.963 2.688 2.775 1,108,696 +0.08(+3.06%)
Mar 19, 2012 2.673 2.708 2.661 2.692 262,687 -0.00(-0.15%)
Mar 16, 2012 2.685 2.706 2.673 2.696 136,563 +0.02(+0.59%)
Mar 15, 2012 2.743 2.747 2.677 2.681 242,189 -0.04(-1.59%)
Mar 14, 2012 2.775 2.775 2.716 2.724 316,292 -0.05(-1.84%)
Mar 13, 2012 2.759 2.775 2.755 2.775 236,754 +0.04(+1.61%)
Mar 12, 2012 2.735 2.754 2.731 2.731 172,702 +0.00(+0.14%)
Mar 09, 2012 2.746 2.750 2.727 2.727 142,113 -0.02(-0.57%)
Mar 08, 2012 2.766 2.766 2.731 2.742 236,285 -0.00(-0.14%)
Mar 07, 2012 2.766 2.770 2.746 2.746 207,934 -0.02(-0.57%)
Mar 06, 2012 2.746 2.762 2.731 2.762 145,189 +0.04(+1.29%)
Mar 05, 2012 2.766 2.766 2.723 2.727 115,471 -0.04(-1.55%)
Mar 02, 2012 2.774 2.778 2.762 2.770 199,146 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.